KissMeData/363260/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,204000,1166440330,1000,1000,1000,1000,14451
20230703,203900,1166440330,1000,1000,1000,1000,0
20230703,203800,1166440330,1000,1000,1000,1000,0
20230703,203700,1166440330,1000,1000,1000,1000,0
20230703,203600,1166440330,1000,1000,1000,1000,0
20230703,203500,1166440330,1000,1000,1000,1000,0
20230703,203400,1166440330,1000,1000,1000,1000,0
20230703,203300,1166440330,1000,1000,1000,1000,0
20230703,203200,1166440330,1000,1000,1000,1000,0
20230703,203100,1166440330,1000,1000,1000,1000,0
20230703,203000,1166440330,1000,1000,1000,1000,0
20230703,202900,1166440330,1000,1000,1000,1000,0
20230703,202800,1166440330,1000,1000,1000,1000,0
20230703,202700,1166440330,1000,1000,1000,1000,0
20230703,202600,1166440330,1000,1000,1000,1000,0
20230703,202500,1166440330,1000,1000,1000,1000,0
20230703,202400,1166440330,1000,1000,1000,1000,0
20230703,202300,1166440330,1000,1000,1000,1000,0
20230703,202200,1166440330,1000,1000,1000,1000,0
20230703,202100,1166440330,1000,1000,1000,1000,0
20230703,202000,1166440330,1000,1000,1000,1000,0
20230703,201900,1166440330,1000,1000,1000,1000,0
20230703,201800,1166440330,1000,1000,1000,1000,0
20230703,201700,1166440330,1000,1000,1000,1000,0
20230703,201600,1166440330,1000,1000,1000,1000,0
20230703,201500,1166440330,1000,1000,1000,1000,0
20230703,201400,1166440330,1000,1000,1000,1000,0
20230703,201300,1166440330,1000,1000,1000,1000,0
20230703,201200,1166440330,1000,1000,1000,1000,0
20230703,201100,1166440330,1000,1000,1000,1000,0
20230703,201000,1166440330,1000,1000,1000,1000,14451
20230703,200900,1166440330,1000,1000,1000,1000,0
20230703,200800,1166440330,1000,1000,1000,1000,0
20230703,200700,1166440330,1000,1000,1000,1000,0
20230703,200600,1166440330,1000,1000,1000,1000,0
20230703,200500,1166440330,1000,1000,1000,1000,0
20230703,200400,1166440330,1000,1000,1000,1000,0
20230703,200300,1166440330,1000,1000,1000,1000,0
20230703,200200,1166440330,1000,1000,1000,1000,0
20230703,200100,1166440330,1000,1000,1000,1000,0
20230703,200000,1166440330,1000,1000,1000,1000,0
20230703,195900,1166440330,1000,1000,1000,1000,0
20230703,195800,1166440330,1000,1000,1000,1000,0
20230703,195700,1166440330,1000,1000,1000,1000,0
20230703,195600,1166440330,1000,1000,1000,1000,0
20230703,195500,1166440330,1000,1000,1000,1000,0
20230703,195400,1166440330,1000,1000,1000,1000,0
20230703,195300,1166440330,1000,1000,1000,1000,0
20230703,195200,1166440330,1000,1000,1000,1000,0
20230703,195100,1166440330,1000,1000,1000,1000,0
20230703,195000,1166440330,1000,1000,1000,1000,0
20230703,194900,1166440330,1000,1000,1000,1000,0
20230703,194800,1166440330,1000,1000,1000,1000,0
20230703,194700,1166440330,1000,1000,1000,1000,0
20230703,194600,1166440330,1000,1000,1000,1000,0
20230703,194500,1166440330,1000,1000,1000,1000,0
20230703,194400,1166440330,1000,1000,1000,1000,0
20230703,194300,1166440330,1000,1000,1000,1000,0
20230703,194200,1166440330,1000,1000,1000,1000,0
20230703,194100,1166440330,1000,1000,1000,1000,0
20230703,194000,1166440330,1000,1000,1000,1000,14451
20230703,193900,1166440330,1000,1000,1000,1000,0
20230703,193800,1166440330,1000,1000,1000,1000,0
20230703,193700,1166440330,1000,1000,1000,1000,0
20230703,193600,1166440330,1000,1000,1000,1000,0
20230703,193500,1166440330,1000,1000,1000,1000,0
20230703,193400,1166440330,1000,1000,1000,1000,0
20230703,193300,1166440330,1000,1000,1000,1000,0
20230703,193200,1166440330,1000,1000,1000,1000,0
20230703,193100,1166440330,1000,1000,1000,1000,0
20230703,193000,1166440330,1000,1000,1000,1000,0
20230703,192900,1166440330,1000,1000,1000,1000,0
20230703,192800,1166440330,1000,1000,1000,1000,0
20230703,192700,1166440330,1000,1000,1000,1000,0
20230703,192600,1166440330,1000,1000,1000,1000,0
20230703,192500,1166440330,1000,1000,1000,1000,0
20230703,192400,1166440330,1000,1000,1000,1000,0
20230703,192300,1166440330,1000,1000,1000,1000,0
20230703,192200,1166440330,1000,1000,1000,1000,0
20230703,192100,1166440330,1000,1000,1000,1000,0
20230703,192000,1166440330,1000,1000,1000,1000,0
20230703,191900,1166440330,1000,1000,1000,1000,0
20230703,191800,1166440330,1000,1000,1000,1000,0
20230703,191700,1166440330,1000,1000,1000,1000,0
20230703,191600,1166440330,1000,1000,1000,1000,0
20230703,191500,1166440330,1000,1000,1000,1000,0
20230703,191400,1166440330,1000,1000,1000,1000,0
20230703,191300,1166440330,1000,1000,1000,1000,0
20230703,191200,1166440330,1000,1000,1000,1000,0
20230703,191100,1166440330,1000,1000,1000,1000,0
20230703,191000,1166440330,1000,1000,1000,1000,14451
20230703,190900,1166440330,1000,1000,1000,1000,0
20230703,190800,1166440330,1000,1000,1000,1000,0
20230703,190700,1166440330,1000,1000,1000,1000,0
20230703,190600,1166440330,1000,1000,1000,1000,0
20230703,190500,1166440330,1000,1000,1000,1000,0
20230703,190400,1166440330,1000,1000,1000,1000,0
20230703,190300,1166440330,1000,1000,1000,1000,0
20230703,190200,1166440330,1000,1000,1000,1000,0
20230703,190100,1166440330,1000,1000,1000,1000,0
20230703,190000,1166440330,1000,1000,1000,1000,0
20230703,185900,1166440330,1000,1000,1000,1000,0
20230703,185800,1166440330,1000,1000,1000,1000,0
20230703,185700,1166440330,1000,1000,1000,1000,0
20230703,185600,1166440330,1000,1000,1000,1000,0
20230703,185500,1166440330,1000,1000,1000,1000,0
20230703,185400,1166440330,1000,1000,1000,1000,0
20230703,185300,1166440330,1000,1000,1000,1000,0
20230703,185200,1166440330,1000,1000,1000,1000,0
20230703,185100,1166440330,1000,1000,1000,1000,0
20230703,185000,1166440330,1000,1000,1000,1000,0
20230703,184900,1166440330,1000,1000,1000,1000,0
20230703,184800,1166440330,1000,1000,1000,1000,0
20230703,184700,1166440330,1000,1000,1000,1000,0
20230703,184600,1166440330,1000,1000,1000,1000,0
20230703,184500,1166440330,1000,1000,1000,1000,0
20230703,184400,1166440330,1000,1000,1000,1000,0
20230703,184300,1166440330,1000,1000,1000,1000,0
20230703,184200,1166440330,1000,1000,1000,1000,0
20230703,184100,1166440330,1000,1000,1000,1000,0
20230703,184000,1166440330,1000,1000,1000,1000,14451
20230703,183900,1166440330,1000,1000,1000,1000,0
20230703,183800,1166440330,1000,1000,1000,1000,0
20230703,183700,1166440330,1000,1000,1000,1000,0
20230703,183600,1166440330,1000,1000,1000,1000,0
20230703,183500,1166440330,1000,1000,1000,1000,0
20230703,183400,1166440330,1000,1000,1000,1000,0
20230703,183300,1166440330,1000,1000,1000,1000,0
20230703,183200,1166440330,1000,1000,1000,1000,0
20230703,183100,1166440330,1000,1000,1000,1000,0
20230703,183000,1166440330,1000,1000,1000,1000,0
20230703,182900,1166440330,1000,1000,1000,1000,0
20230703,182800,1166440330,1000,1000,1000,1000,0
20230703,182700,1166440330,1000,1000,1000,1000,0
20230703,182600,1166440330,1000,1000,1000,1000,0
20230703,182500,1166440330,1000,1000,1000,1000,0
20230703,182400,1166440330,1000,1000,1000,1000,0
20230703,182300,1166440330,1000,1000,1000,1000,0
20230703,182200,1166440330,1000,1000,1000,1000,0
20230703,182100,1166440330,1000,1000,1000,1000,0
20230703,182000,1166440330,1000,1000,1000,1000,0
20230703,181900,1166440330,1000,1000,1000,1000,0
20230703,181800,1166440330,1000,1000,1000,1000,0
20230703,181700,1166440330,1000,1000,1000,1000,0
20230703,181600,1166440330,1000,1000,1000,1000,0
20230703,181500,1166440330,1000,1000,1000,1000,0
20230703,181400,1166440330,1000,1000,1000,1000,0
20230703,181300,1166440330,1000,1000,1000,1000,0
20230703,181200,1166440330,1000,1000,1000,1000,0
20230703,181100,1166440330,1000,1000,1000,1000,0
20230703,181000,1166440330,1000,1000,1000,1000,14451
20230703,180900,1166440330,1000,1000,1000,1000,0
20230703,180800,1166440330,1000,1000,1000,1000,0
20230703,180700,1166440330,1000,1000,1000,1000,0
20230703,180600,1166440330,1000,1000,1000,1000,0
20230703,180500,1166440330,1000,1000,1000,1000,0
20230703,180400,1166440330,1000,1000,1000,1000,0
20230703,180300,1166440330,1000,1000,1000,1000,0
20230703,180200,1166440330,1000,1000,1000,1000,0
20230703,180100,1166440330,1000,1000,1000,1000,0
20230703,180000,1166440330,1000,1000,1000,1000,0
20230703,175900,1166440330,1000,1000,1000,1000,0
20230703,175800,1166440330,1000,1000,1000,1000,0
20230703,175700,1166440330,1000,1000,1000,1000,0
20230703,175600,1166440330,1000,1000,1000,1000,0
20230703,175500,1166440330,1000,1000,1000,1000,0
20230703,175400,1166440330,1000,1000,1000,1000,0
20230703,175300,1166440330,1000,1000,1000,1000,0
20230703,175200,1166440330,1000,1000,1000,1000,0
20230703,175100,1166440330,1000,1000,1000,1000,0
20230703,175000,1166440330,1000,1000,1000,1000,0
20230703,174900,1166440330,1000,1000,1000,1000,0
20230703,174800,1166440330,1000,1000,1000,1000,0
20230703,174700,1166440330,1000,1000,1000,1000,0
20230703,174600,1166440330,1000,1000,1000,1000,0
20230703,174500,1166440330,1000,1000,1000,1000,0
20230703,174400,1166440330,1000,1000,1000,1000,0
20230703,174300,1166440330,1000,1000,1000,1000,0
20230703,174200,1166440330,1000,1000,1000,1000,0
20230703,174100,1166440330,1000,1000,1000,1000,0
20230703,174000,1166440330,1000,1000,1000,1000,14451
20230703,173900,1166440330,1000,1000,1000,1000,0
20230703,173800,1166440330,1000,1000,1000,1000,0
20230703,173700,1166440330,1000,1000,1000,1000,0
20230703,173600,1166440330,1000,1000,1000,1000,0
20230703,173500,1166440330,1000,1000,1000,1000,0
20230703,173400,1166440330,1000,1000,1000,1000,0
20230703,173300,1166440330,1000,1000,1000,1000,0
20230703,173200,1166440330,1000,1000,1000,1000,0
20230703,173100,1166440330,1000,1000,1000,1000,0
20230703,173000,1166440330,1000,1000,1000,1000,0
20230703,172900,1166440330,1000,1000,1000,1000,0
20230703,172800,1166440330,1000,1000,1000,1000,0
20230703,172700,1166440330,1000,1000,1000,1000,0
20230703,172600,1166440330,1000,1000,1000,1000,0
20230703,172500,1166440330,1000,1000,1000,1000,0
20230703,172400,1166440330,1000,1000,1000,1000,0
20230703,172300,1166440330,1000,1000,1000,1000,0
20230703,172200,1166440330,1000,1000,1000,1000,0
20230703,172100,1166440330,1000,1000,1000,1000,0
20230703,172000,1166440330,1000,1000,1000,1000,0
20230703,171900,1166440330,1000,1000,1000,1000,0
20230703,171800,1166440330,1000,1000,1000,1000,0
20230703,171700,1166440330,1000,1000,1000,1000,0
20230703,171600,1166440330,1000,1000,1000,1000,0
20230703,171500,1166440330,1000,1000,1000,1000,0
20230703,171400,1166440330,1000,1000,1000,1000,0
20230703,171300,1166440330,1000,1000,1000,1000,0
20230703,171200,1166440330,1000,1000,1000,1000,0
20230703,171100,1166440330,1000,1000,1000,1000,0
20230703,171000,1166440330,1000,1000,1000,1000,14451
20230703,170900,1166440330,1000,1000,1000,1000,0
20230703,170800,1166440330,1000,1000,1000,1000,0
20230703,170700,1166440330,1000,1000,1000,1000,0
20230703,170600,1166440330,1000,1000,1000,1000,0
20230703,170500,1166440330,1000,1000,1000,1000,0
20230703,170400,1166440330,1000,1000,1000,1000,0
20230703,170300,1166440330,1000,1000,1000,1000,0
20230703,170200,1166440330,1000,1000,1000,1000,0
20230703,170100,1166440330,1000,1000,1000,1000,0
20230703,170000,1166440330,1000,1000,1000,1000,0
20230703,165900,1166440330,1000,1000,1000,1000,0
20230703,165800,1166440330,1000,1000,1000,1000,0
20230703,165700,1166440330,1000,1000,1000,1000,0
20230703,165600,1166440330,1000,1000,1000,1000,0
20230703,165500,1166440330,1000,1000,1000,1000,0
20230703,165400,1166440330,1000,1000,1000,1000,0
20230703,165300,1166440330,1000,1000,1000,1000,0
20230703,165200,1166440330,1000,1000,1000,1000,0
20230703,165100,1166440330,1000,1000,1000,1000,0
20230703,165000,1166440330,1000,1000,1000,1000,0
20230703,164900,1166440330,1000,1000,1000,1000,0
20230703,164800,1166440330,1000,1000,1000,1000,0
20230703,164700,1166440330,1000,1000,1000,1000,0
20230703,164600,1166440330,1000,1000,1000,1000,0
20230703,164500,1166440330,1000,1000,1000,1000,0
20230703,164400,1166440330,1000,1000,1000,1000,0
20230703,164300,1166440330,1000,1000,1000,1000,0
20230703,164200,1166440330,1000,1000,1000,1000,0
20230703,164100,1166440330,1000,1000,1000,1000,0
20230703,164000,1166440330,1000,1000,1000,1000,14451
20230703,163900,1166440330,1000,1000,1000,1000,0
20230703,163800,1166440330,1000,1000,1000,1000,0
20230703,163700,1166440330,1000,1000,1000,1000,0
20230703,163600,1166440330,1000,1000,1000,1000,0
20230703,163500,1166440330,1000,1000,1000,1000,0
20230703,163400,1166440330,1000,1000,1000,1000,0
20230703,163300,1166440330,1000,1000,1000,1000,0
20230703,163200,1166440330,1000,1000,1000,1000,0
20230703,163100,1166440330,1000,1000,1000,1000,0
20230703,163000,1166440330,1000,1000,1000,1000,0
20230703,162900,1166440330,1000,1000,1000,1000,0
20230703,162800,1166440330,1000,1000,1000,1000,0
20230703,162700,1166440330,1000,1000,1000,1000,0
20230703,162600,1166440330,1000,1000,1000,1000,0
20230703,162500,1166440330,1000,1000,1000,1000,0
20230703,162400,1166440330,1000,1000,1000,1000,0
20230703,162300,1166440330,1000,1000,1000,1000,0
20230703,162200,1166440330,1000,1000,1000,1000,0
20230703,162100,1166440330,1000,1000,1000,1000,0
20230703,162000,1166440330,1000,1000,1000,1000,0
20230703,161900,1166440330,1000,1000,1000,1000,0
20230703,161800,1166440330,1000,1000,1000,1000,0
20230703,161700,1166440330,1000,1000,1000,1000,0
20230703,161600,1166440330,1000,1000,1000,1000,0
20230703,161500,1166440330,1000,1000,1000,1000,0
20230703,161400,1166440330,1000,1000,1000,1000,0
20230703,161300,1166440330,1000,1000,1000,1000,0
20230703,161200,1166440330,1000,1000,1000,1000,0
20230703,161100,1166440330,1000,1000,1000,1000,0
20230703,161000,1166440330,1000,1000,1000,1000,14451
20230703,160900,1166440330,1000,1000,1000,1000,0
20230703,160800,1166440330,1000,1000,1000,1000,0
20230703,160700,1166440330,1000,1000,1000,1000,0
20230703,160600,1166440330,1000,1000,1000,1000,0
20230703,160500,1166440330,1000,1000,1000,1000,0
20230703,160400,1166440330,1000,1000,1000,1000,0
20230703,160300,1166440330,1000,1000,1000,1000,0
20230703,160200,1166440330,1000,1000,1000,1000,0
20230703,160100,1166440330,1000,1000,1000,1000,0
20230703,160000,1166440330,1000,1000,1000,1000,0
20230703,155900,1166440330,1000,1000,1000,1000,0
20230703,155800,1166440330,1000,1000,1000,1000,0
20230703,155700,1166440330,1000,1000,1000,1000,0
20230703,155600,1166440330,1000,1000,1000,1000,0
20230703,155500,1166440330,1000,1000,1000,1000,0
20230703,155400,1166440330,1000,1000,1000,1000,0
20230703,155300,1166440330,1000,1000,1000,1000,0
20230703,155200,1166440330,1000,1000,1000,1000,0
20230703,155100,1166440330,1000,1000,1000,1000,0
20230703,155000,1166440330,1000,1000,1000,1000,0
20230703,154900,1166440330,1000,1000,1000,1000,0
20230703,154800,1166440330,1000,1000,1000,1000,0
20230703,154700,1166440330,1000,1000,1000,1000,0
20230703,154600,1166440330,1000,1000,1000,1000,0
20230703,154500,1166440330,1000,1000,1000,1000,0
20230703,154400,1166440330,1000,1000,1000,1000,0
20230703,154300,1166440330,1000,1000,1000,1000,0
20230703,154200,1166440330,1000,1000,1000,1000,0
20230703,154100,1166440330,1000,1000,1000,1000,0
20230703,154000,1166440330,1000,1000,1000,1000,14451
20230703,153900,1166440330,1000,1000,1000,1000,0
20230703,153800,1166440330,1000,1000,1000,1000,0
20230703,153700,1166440330,1000,1000,1000,1000,0
20230703,153600,1166440330,1000,1000,1000,1000,0
20230703,153500,1166440330,1000,1000,1000,1000,0
20230703,153400,1166440330,1000,1000,1000,1000,0
20230703,153300,1166440330,1000,1000,1000,1000,0
20230703,153200,1166440330,1000,1000,1000,1000,0
20230703,153100,1166440330,1000,1000,1000,1000,0
20230703,153000,1166440330,1000,1000,1000,1000,14451
20230703,152900,1151989330,998,998,998,998,0
20230703,152800,1151989330,998,998,998,998,0
20230703,152700,1151989330,998,998,998,998,0
20230703,152600,1151989330,998,998,998,998,0
20230703,152500,1151989330,998,998,998,998,0
20230703,152400,1151989330,998,998,998,998,0
20230703,152300,1151989330,998,998,998,998,0
20230703,152200,1151989330,998,998,998,998,0
20230703,152100,1151989330,998,998,998,998,0
20230703,152000,1151989330,998,998,998,998,0
20230703,151900,1151989330,998,998,999,996,16018
20230703,151800,1136020263,998,996,998,996,908
20230703,151700,1135115388,996,993,996,993,66
20230703,151600,1135049823,996,996,996,996,2163
20230703,151500,1132895475,996,993,996,993,905
20230703,151400,1131995974,993,994,994,992,708
20230703,151300,1131293330,994,995,995,992,7083
20230703,151200,1124259544,996,995,996,995,1109
20230703,151100,1123155985,995,995,996,995,6888
20230703,151000,1116302420,996,996,999,996,3007
20230703,150900,1113305434,996,998,998,996,2195
20230703,150800,1111118651,997,997,997,997,1292
20230703,150700,1109830527,999,999,999,997,53
20230703,150600,1109777680,998,999,1000,998,5623
20230703,150500,1104162780,999,999,999,998,5150
20230703,150400,1099020878,999,1003,1003,998,11876
20230703,150300,1087145698,1004,1002,1004,1002,6376
20230703,150200,1080750733,1003,1002,1004,1002,5542
20230703,150100,1075194137,1002,1000,1002,1000,1703
20230703,150000,1073490281,1002,1002,1003,1000,1515
20230703,145900,1071974248,1002,1000,1003,999,17028
20230703,145800,1054934299,1000,999,1000,999,604
20230703,145700,1054330885,999,998,1001,998,29510
20230703,145600,1024865013,999,998,1000,998,13081
20230703,145500,1011801802,998,995,998,994,13062
20230703,145400,998784115,994,994,995,994,1234
20230703,145300,997557508,994,995,996,994,346
20230703,145200,997213443,997,993,997,993,10751
20230703,145100,986520152,994,993,994,993,102
20230703,145000,986418864,994,994,994,994,105
20230703,144900,986314494,995,994,995,993,19261
20230703,144800,967162619,993,993,994,993,257
20230703,144700,966907264,994,992,994,992,15947
20230703,144600,951070269,992,990,992,989,8815
20230703,144500,942342251,991,991,991,990,525
20230703,144400,941822276,991,990,991,989,3375
20230703,144300,938481124,990,990,991,990,103
20230703,144200,938379152,990,989,990,988,2677
20230703,144100,935729294,988,988,989,988,474
20230703,144000,935260958,989,989,989,987,2191
20230703,143900,933096240,989,989,989,989,0
20230703,143800,933096240,989,990,990,989,20
20230703,143700,933076448,989,990,990,989,950
20230703,143600,932136897,989,991,991,989,220
20230703,143500,931919190,991,988,991,988,10023
20230703,143400,921996403,988,989,989,988,24
20230703,143300,921972690,989,988,989,988,101
20230703,143200,921872901,989,989,990,988,5306
20230703,143100,916620212,990,990,990,989,1044
20230703,143000,915586758,989,987,989,987,3778
20230703,142900,911852082,987,986,987,986,101
20230703,142800,911752495,985,983,985,982,9782
20230703,142700,902124652,982,983,983,982,300
20230703,142600,901830036,982,982,982,982,0
20230703,142500,901830036,982,982,982,982,100
20230703,142400,901731836,983,983,983,983,300
20230703,142300,901436936,982,983,983,982,104
20230703,142200,901334804,983,982,983,982,402
20230703,142100,900940039,981,981,981,981,100
20230703,142000,900841939,981,981,981,981,100
20230703,141900,900743839,982,982,982,982,100
20230703,141800,900645639,981,981,982,981,621
20230703,141700,900036426,981,981,981,981,500
20230703,141600,899545926,981,982,982,981,1533
20230703,141500,898041492,983,983,983,981,2049
20230703,141400,896030526,982,982,982,982,100
20230703,141300,895932326,983,983,983,982,180
20230703,141200,895755554,983,982,983,982,102
20230703,141100,895655388,983,983,983,983,6
20230703,141000,895649490,982,982,982,982,100
20230703,140900,895551290,983,983,983,983,2
20230703,140800,895549324,982,982,982,982,2
20230703,140700,895547360,984,984,984,981,3092
20230703,140600,892509778,983,983,983,983,100
20230703,140500,892411478,984,983,984,983,232
20230703,140400,892183412,984,983,984,983,554
20230703,140300,891638826,984,983,984,983,103
20230703,140200,891537574,984,984,984,984,88
20230703,140100,891450982,984,983,984,983,201
20230703,140000,891253298,983,983,983,983,0
20230703,135900,891253298,983,984,984,983,115
20230703,135800,891140238,984,984,984,984,12
20230703,135700,891128430,984,984,984,983,104
20230703,135600,891026194,983,983,983,983,488
20230703,135500,890546490,982,983,983,982,101
20230703,135400,890447307,982,982,982,982,0
20230703,135300,890447307,982,982,982,982,105
20230703,135200,890344197,982,982,982,982,100
20230703,135100,890245997,982,982,982,982,442
20230703,135000,889811953,982,981,982,981,110
20230703,134900,889704033,982,982,982,982,400
20230703,134800,889311233,982,982,983,981,1494
20230703,134700,887845213,982,982,982,982,300
20230703,134600,887550613,982,982,982,981,154
20230703,134500,887399485,981,982,982,981,1277
20230703,134400,886146636,983,982,983,982,102
20230703,134300,886046470,983,983,983,983,0
20230703,134200,886046470,983,982,983,982,201
20230703,134100,885849086,983,983,983,983,4
20230703,134000,885845154,982,982,982,982,100
20230703,133900,885746954,983,983,984,982,26
20230703,133800,885721403,982,983,983,982,180
20230703,133700,885544563,983,983,983,983,11
20230703,133600,885533750,984,982,984,981,11744
20230703,133500,874001156,983,983,983,983,55
20230703,133400,873947091,984,984,984,984,0
20230703,133300,873947091,984,983,984,983,102
20230703,133200,873846823,984,982,984,982,82
20230703,133100,873766295,984,984,984,983,104
20230703,133000,873664059,983,983,983,983,635
20230703,132900,873039854,982,982,982,982,100
20230703,132800,872941654,983,982,983,982,502
20230703,132700,872448688,982,982,983,982,2003
20230703,132600,870481740,982,983,984,982,627
20230703,132500,869865924,983,984,984,983,402
20230703,132400,869470456,982,983,984,982,179
20230703,132300,869294498,984,984,984,984,0
20230703,132200,869294498,984,984,984,984,3
20230703,132100,869291546,985,982,985,982,997
20230703,132000,868311687,983,983,983,982,153
20230703,131900,868161388,983,983,983,983,223
20230703,131800,867942179,982,982,982,982,100
20230703,131700,867843979,985,985,985,985,0
20230703,131600,867843979,985,985,985,985,0
20230703,131500,867843979,985,985,985,985,0
20230703,131400,867843979,985,985,985,985,0
20230703,131300,867843979,985,983,985,982,5843
20230703,131200,862106145,986,983,986,983,106
20230703,131100,862001936,983,983,983,983,1941
20230703,131000,860093933,982,982,984,982,1348
20230703,130900,858769164,985,985,985,985,0
20230703,130800,858769164,985,985,985,985,0
20230703,130700,858769164,985,983,985,982,603
20230703,130600,858176852,986,983,986,983,902
20230703,130500,857290180,986,986,986,986,0
20230703,130400,857290180,986,985,986,983,148
20230703,130300,857144484,985,985,985,985,1272
20230703,130200,855891564,986,986,986,986,1
20230703,130100,855890578,986,985,986,985,583
20230703,130000,855316066,986,985,986,985,7846
20230703,125900,847587567,986,984,986,984,1303
20230703,125800,846304509,984,984,984,984,0
20230703,125700,846304509,984,984,985,983,610
20230703,125600,845704672,985,985,986,985,816
20230703,125500,844900910,987,985,987,985,1999
20230703,125400,842931877,987,985,987,985,1003
20230703,125300,841943918,988,985,988,985,1004
20230703,125200,840954966,988,988,988,985,517
20230703,125100,840445700,989,989,989,985,6836
20230703,125000,833710579,989,988,989,988,2796
20230703,124900,830947125,989,988,989,988,101
20230703,124800,830847331,988,988,989,986,2027
20230703,124700,828843916,988,986,988,986,1941
20230703,124600,826927471,987,984,987,984,502
20230703,124500,826432623,984,985,985,984,203
20230703,124400,826232671,987,983,987,983,1156
20230703,124300,825096304,983,983,983,983,1
20230703,124200,825095321,982,983,983,982,116
20230703,124100,824981406,982,986,986,982,5687
20230703,124000,819380009,986,986,986,986,140
20230703,123900,819241969,986,985,986,985,1710
20230703,123800,817556009,986,985,986,985,242
20230703,123700,817317488,986,985,986,985,114
20230703,123600,817205196,983,983,983,983,9
20230703,123500,817196349,986,986,986,986,1
20230703,123400,817195363,987,984,987,982,151
20230703,123300,817046690,984,984,984,982,343
20230703,123200,816709711,984,984,984,984,28
20230703,123100,816682159,984,983,984,983,102
20230703,123000,816581891,984,983,984,983,449
20230703,122900,816140522,983,983,983,983,100
20230703,122800,816042222,984,983,984,982,1046
20230703,122700,815014736,984,984,984,984,2
20230703,122600,815012768,984,983,984,983,131
20230703,122500,814883994,983,984,984,983,37
20230703,122400,814847622,985,985,985,985,0
20230703,122300,814847622,985,985,985,985,4
20230703,122200,814843682,985,983,985,983,264
20230703,122100,814584166,984,984,984,981,1063
20230703,122000,813540755,984,984,984,984,100
20230703,121900,813442355,985,985,985,985,0
20230703,121800,813442355,985,985,985,984,136
20230703,121700,813308526,984,985,985,984,4662
20230703,121600,808721117,984,984,984,984,691
20230703,121500,808041173,984,985,985,984,1018
20230703,121400,807039436,986,986,986,986,0
20230703,121300,807039436,986,986,986,986,7
20230703,121200,807032534,984,984,987,984,1100
20230703,121100,805950120,987,986,987,986,946
20230703,121000,805017360,986,984,986,984,501
20230703,120900,804524374,985,985,985,985,1980
20230703,120800,802574074,987,987,987,985,1040
20230703,120700,801548635,987,987,988,987,1375
20230703,120600,800191506,987,983,987,983,718
20230703,120500,799485704,983,984,984,983,2477
20230703,120400,797048793,983,985,986,983,6640
20230703,120300,790510502,986,988,988,986,601
20230703,120200,789916716,988,984,988,984,18428
20230703,120100,771740625,984,979,984,979,28640
20230703,120000,743640395,979,977,979,976,2326
20230703,115900,741365929,976,978,978,974,4494
20230703,115800,736982908,978,976,978,976,1103
20230703,115700,735905171,976,974,976,974,237
20230703,115600,735674135,976,976,976,976,1
20230703,115500,735673159,977,976,977,976,2000
20230703,115400,733720956,976,975,977,972,2805
20230703,115300,730986475,975,973,975,973,5540
20230703,115200,725590613,974,974,974,974,0
20230703,115100,725590613,974,973,974,973,1100
20230703,115000,724520311,973,974,974,971,125
20230703,114900,724398921,974,971,974,971,3925
20230703,114800,720585237,970,972,972,970,3816
20230703,114700,716879901,972,972,972,972,50
20230703,114600,716831301,972,973,973,972,300
20230703,114500,716539402,973,974,974,973,6
20230703,114400,716533559,975,972,975,972,102
20230703,114300,716434409,971,974,975,971,2393
20230703,114200,714108003,974,973,974,973,667
20230703,114100,713458445,974,974,974,974,100
20230703,114000,713361045,975,975,975,975,2
20230703,113900,713359095,972,975,975,972,2553
20230703,113800,710874817,976,975,976,975,472
20230703,113700,710414515,975,975,976,975,320
20230703,113600,710102514,976,976,976,976,3
20230703,113500,710099586,976,976,976,976,1
20230703,113400,710098610,977,977,977,977,2
20230703,113300,710096656,976,977,978,970,10847
20230703,113200,699560950,977,975,977,975,2512
20230703,113100,697109336,976,974,976,974,3340
20230703,113000,693854173,974,972,974,972,204
20230703,112900,693655799,973,971,973,971,206
20230703,112800,693455767,973,972,973,972,2
20230703,112700,693453822,973,972,973,972,106
20230703,112600,693350788,970,972,972,970,7
20230703,112500,693343994,973,973,973,968,9560
20230703,112400,684088334,973,973,973,973,2
20230703,112300,684086388,974,973,974,968,12597
20230703,112200,671881920,974,971,974,971,3536
20230703,112100,668448461,974,971,974,970,4901
20230703,112000,663691981,971,972,972,971,4503
20230703,111900,659318071,973,973,973,973,2594
20230703,111800,656794109,973,974,974,973,4121
20230703,111700,652784076,973,973,974,973,1603
20230703,111600,651223354,973,974,974,973,410
20230703,111500,650824423,973,973,974,973,3848
20230703,111400,647080317,974,974,974,974,15
20230703,111300,647065707,974,974,974,974,1913
20230703,111200,645202445,974,974,974,974,1180
20230703,111100,644053125,974,975,975,974,869
20230703,111000,643206718,975,975,975,975,536
20230703,110900,642684118,974,975,975,974,410
20230703,110800,642284488,975,974,975,974,7961
20230703,110700,634524513,975,974,975,974,3104
20230703,110600,631501213,974,971,975,971,11677
20230703,110500,620144186,972,972,973,972,753
20230703,110400,619411770,973,972,973,972,106
20230703,110300,619308732,973,973,973,973,2
20230703,110200,619306786,971,972,972,970,4560
20230703,110100,614879236,973,973,973,972,518
20230703,110000,614375729,972,972,972,972,100
20230703,105900,614278529,973,973,973,973,314
20230703,105800,613973007,973,974,974,973,410
20230703,105700,613573877,975,975,975,975,0
20230703,105600,613573877,975,975,975,975,0
20230703,105500,613573877,975,970,975,970,1113
20230703,105400,612494257,975,971,975,970,1445
20230703,105300,611092354,971,972,975,970,3494
20230703,105200,607700591,974,975,975,970,5216
20230703,105100,602637068,970,972,975,970,4816
20230703,105000,597959884,971,973,973,971,526
20230703,104900,597448491,973,974,974,971,3614
20230703,104800,593935859,975,972,975,971,6197
20230703,104700,587914967,972,974,974,972,205
20230703,104600,587715487,971,972,974,970,25758
20230703,104500,562716471,972,978,978,972,53493
20230703,104400,510660582,977,977,978,977,1520
20230703,104300,509175442,977,978,978,977,300
20230703,104200,508882272,978,978,978,978,300
20230703,104100,508588872,978,978,978,978,200
20230703,104000,508393272,976,977,977,976,4100
20230703,103900,504391471,976,978,978,976,837
20230703,103800,503573572,978,978,978,978,5
20230703,103700,503568682,977,978,978,977,467
20230703,103600,503112223,978,978,978,977,3679
20230703,103500,499517747,978,979,979,978,651
20230703,103400,498881018,979,978,979,977,3101
20230703,103300,495848035,978,979,979,977,1858
20230703,103200,494032202,980,980,980,980,0
20230703,103100,494032202,980,980,980,980,201
20230703,103000,493835222,980,979,980,977,1201
20230703,102900,492661269,980,979,980,977,6316
20230703,102800,486482233,979,978,979,978,3762
20230703,102700,482802040,978,978,978,978,692
20230703,102600,482125264,978,980,980,978,1165
20230703,102500,480984904,981,981,981,981,718
20230703,102400,480280546,980,980,980,980,1
20230703,102300,480279566,978,981,982,978,201
20230703,102200,480082684,980,980,982,980,811
20230703,102100,479287459,980,979,980,979,110
20230703,102000,479179767,977,979,979,977,439
20230703,101900,478750545,979,979,979,978,957
20230703,101800,477814042,979,978,979,978,1654
20230703,101700,476195417,978,978,978,977,159
20230703,101600,476040015,976,975,976,975,2833
20230703,101500,473275541,974,973,975,973,701
20230703,101400,472593271,973,978,978,972,16796
20230703,101300,456233729,978,977,979,976,4103
20230703,101200,452227819,977,978,978,977,544
20230703,101100,451696034,980,978,980,978,240
20230703,101000,451461312,980,977,980,977,3290
20230703,100900,448246874,977,978,979,977,18530
20230703,100800,430130356,978,981,981,978,2140
20230703,100700,428034206,982,979,982,977,8109
20230703,100600,420105476,979,979,980,977,10539
20230703,100500,409801079,978,979,980,978,3135
20230703,100400,406732119,979,982,982,979,7437
20230703,100300,399444108,982,981,982,981,137
20230703,100200,399309674,982,982,982,982,2
20230703,100100,399307710,979,982,982,979,4325
20230703,100000,395070688,982,984,985,982,2413
20230703,095900,392698064,984,983,984,983,627
20230703,095800,392081721,985,985,985,985,0
20230703,095700,392081721,985,981,986,980,10641
20230703,095600,381647643,986,984,987,981,5579
20230703,095500,376159360,981,983,984,981,1102
20230703,095400,375077886,984,982,985,982,5727
20230703,095300,369450350,981,984,984,981,1076
20230703,095200,368394294,985,985,985,985,3
20230703,095100,368391339,985,982,987,979,36149
20230703,095000,332968673,989,985,989,982,11028
20230703,094900,322117900,989,989,989,985,6651
20230703,094800,315565904,989,989,989,989,57
20230703,094700,315509531,990,990,990,990,1010
20230703,094600,314509631,991,990,991,986,4459
20230703,094500,310111680,987,990,991,987,52
20230703,094400,310060202,992,988,992,987,1909
20230703,094300,308175584,988,990,992,988,6634
20230703,094200,301617477,992,991,992,991,512
20230703,094100,301110077,990,993,993,990,3769
20230703,094000,297377502,994,994,994,994,0
20230703,093900,297377502,994,990,994,989,8342
20230703,093800,289121688,994,994,994,994,48
20230703,093700,289073976,996,996,996,996,0
20230703,093600,289073976,996,991,996,989,11149
20230703,093500,278001598,990,991,992,990,2353
20230703,093400,275669860,992,994,995,991,9403
20230703,093300,266328034,995,995,995,994,3835
20230703,093200,262512219,995,996,996,994,1204
20230703,093100,261315233,996,998,998,994,7414
20230703,093000,253928724,999,999,999,998,1004
20230703,092900,252925828,1000,1000,1000,997,1210
20230703,092800,251716226,999,999,999,999,100
20230703,092700,251616326,1001,998,1001,998,1800
20230703,092600,249817201,998,999,1000,996,2451
20230703,092500,247371205,1001,999,1002,998,5665
20230703,092400,241712551,1002,999,1002,999,7146
20230703,092300,234569240,1000,1000,1001,999,1246
20230703,092200,233324225,1001,1002,1005,1001,6927
20230703,092100,226383405,1005,1007,1007,1002,6955
20230703,092000,219389339,1007,1005,1007,1005,11315
20230703,091900,208012952,1005,1002,1006,1002,15831
20230703,091800,192114194,1003,995,1003,995,29512
20230703,091700,162627890,995,994,995,993,5662
20230703,091600,156999413,994,990,994,990,2747
20230703,091500,154274235,992,987,992,986,5047
20230703,091400,149282004,987,987,988,987,3178
20230703,091300,146145316,988,988,991,988,2383
20230703,091200,143790900,988,991,993,988,3939
20230703,091100,139893331,993,986,993,985,10730
20230703,091000,129278903,987,982,987,981,10402
20230703,090900,119030614,981,988,989,981,7874
20230703,090800,111286527,989,989,990,989,4556
20230703,090700,106778268,981,981,988,979,9740
20230703,090600,97204253,987,980,987,980,1326
20230703,090500,95897758,988,992,992,977,34799
20230703,090400,61743510,994,990,994,990,2422
20230703,090300,59342414,992,996,996,990,6980
20230703,090200,52426680,996,987,996,983,17925
20230703,090100,34675345,984,983,989,982,6643
20230703,090000,28139275,990,981,990,981,25659